HSBC MSCI Pacific ex Japan UCITS ETF - HMXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.81	15.82	15.82	15.85	15.81	1,144
September 04, 2025	15.71	15.73	15.73	15.74	15.71	9,193
September 03, 2025	15.66	15.69	15.69	15.69	15.64	23,807
September 02, 2025	15.87	15.71	15.71	15.88	15.71	24,436
September 01, 2025	15.87	15.87	15.87	15.87	15.87	0
August 29, 2025	15.85	15.88	15.88	15.89	15.85	25,621
August 28, 2025	15.86	15.87	15.87	15.87	15.86	16,979
August 27, 2025	15.79	15.77	15.77	15.79	15.72	15,142
August 26, 2025	15.79	15.83	15.83	15.83	15.75	25,529
August 22, 2025	15.71	16	16	16	15.71	4,424
August 21, 2025	15.71	15.75	15.75	15.75	15.7	4,131
August 20, 2025	15.68	15.68	15.68	15.68	15.68	205
August 19, 2025	15.73	15.66	15.66	15.73	15.66	1,437
August 18, 2025	15.76	15.68	15.68	15.76	15.68	473
August 15, 2025	15.77	15.73	15.73	15.77	15.73	9,298
August 14, 2025	15.78	15.67	15.67	15.81	15.67	107,010
August 13, 2025	15.82	15.84	15.84	15.84	15.82	8,956
August 12, 2025	15.66	15.79	15.79	15.79	15.66	2,382
August 11, 2025	15.57	15.53	15.53	15.57	15.53	1,870
August 08, 2025	15.54	15.53	15.53	15.54	15.52	519
August 07, 2025	15.59	15.5	15.5	15.63	15.5	5,411
August 06, 2025	15.49	15.5	15.5	15.5	15.48	9,872
August 05, 2025	15.42	15.4	15.4	15.42	15.39	237
August 04, 2025	15.29	15.29	15.29	15.29	15.29	0
August 01, 2025	15.07	15.09	15.09	15.1	15.06	6,158
July 31, 2025	15.36	15.23	15.23	15.36	15.22	2,093
July 30, 2025	15.44	15.36	15.36	15.44	15.36	6,302
July 29, 2025	15.5	15.46	15.46	15.5	15.46	9,964
July 28, 2025	15.49	15.4	15.4	15.49	15.4	3,654
July 25, 2025	15.41	15.44	15.44	15.44	15.41	111
July 24, 2025	15.58	15.58	15.58	15.58	15.58	1,098
July 23, 2025	15.79	15.81	15.55	15.83	15.79	2,085
July 22, 2025	15.58	15.66	15.66	15.66	15.58	6,291
July 21, 2025	15.69	15.7	15.7	15.7	15.64	13,073
July 18, 2025	15.72	15.67	15.67	15.72	15.67	894
July 17, 2025	15.41	15.51	15.51	15.51	15.41	1,027
July 16, 2025	15.44	15.44	15.44	15.44	15.44	0
July 15, 2025	15.52	15.4	15.4	15.56	15.4	5,061
July 14, 2025	15.47	15.5	15.5	15.5	15.47	17,043
July 11, 2025	15.47	15.48	15.48	15.48	15.45	5,265
July 10, 2025	15.49	15.49	15.49	15.5	15.42	25,739
July 09, 2025	15.34	15.36	15.36	15.41	15.33	10,814
July 08, 2025	15.42	15.34	15.34	15.42	15.34	19,274
July 07, 2025	15.32	15.36	15.36	15.36	15.31	13,022
July 04, 2025	15.43	15.42	15.42	15.43	15.42	5,334
July 03, 2025	15.53	15.53	15.53	15.53	15.42	52,849
July 02, 2025	15.46	15.48	15.48	15.48	15.42	2,896
July 01, 2025	15.45	15.42	15.42	15.45	15.41	2,792
June 30, 2025	15.39	15.37	15.37	15.39	15.33	11,576
June 27, 2025	15.38	15.39	15.39	15.39	15.31	20,537
June 26, 2025	15.35	15.42	15.42	15.43	15.35	6,521
June 25, 2025	15.24	15.24	15.24	15.24	15.24	16,464
June 24, 2025	15.22	15.28	15.28	15.28	15.22	606
June 23, 2025	14.92	15.02	15.02	15.02	14.87	3,220
June 20, 2025	14.97	14.97	14.97	14.97	14.97	2,022
June 19, 2025	15.01	14.93	14.93	15.01	14.93	1,378
June 18, 2025	15.15	15.15	15.15	15.15	15.15	282
June 17, 2025	15.22	15.17	15.17	15.23	15.17	9,676
June 16, 2025	15.21	15.32	15.32	15.32	15.21	23,787
June 13, 2025	15.15	15.2	15.2	15.2	15.15	1,638

HSBC MSCI Pacific ex Japan UCITS ETF (HMXD.L) LSE